Informasi Saham KLIN PT Klinko Karya Imaji Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-19	40,002	Enterprise Value	1	19,612,954,950	0	0	0	0	0	0
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-19	40,001	Market Cap	2	19,612,954,950	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KLIN	PT Klinko Karya Imaji Tbk	2024-04-15	At close: 04:00PM WIB	16	16	15	16	15.00 - 17.00	15	17	14.00 - 55.00	14	55	271,200	384,879	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-12	At close: 04:00PM WIB	16	16	15	16	15.00 - 17.00	15	17	14.00 - 55.00	14	55	271,200	377,751	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-11	At close: 04:00PM WIB	16	16	15	16	15.00 - 17.00	15	17	14.00 - 55.00	14	55	271,200	386,221	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-10	At close: 04:00PM WIB	16	16	15	16	15.00 - 17.00	15	17	14.00 - 55.00	14	55	271,200	391,669	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-05	At close: 04:00PM WIB	16	16	15	15	15.00 - 17.00	15	17	14.00 - 55.00	14	55	271,200	383,993	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-04	At close: 04:00PM WIB	15	15	16	15	14.00 - 16.00	14	16	14.00 - 55.00	14	55	324,800	382,279	20,920,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-03	At close: 04:00PM WIB	15	15	15	15	14.00 - 15.00	14	15	14.00 - 55.00	14	55	286,900	377,881	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-02	At close: 04:02PM WIB	15	15	0	14	14.00 - 15.00	14	15	14.00 - 55.00	14	55	297,800	373,781	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-04-01	At close: 04:00PM WIB	15	14	15	14	14.00 - 16.00	14	16	14.00 - 55.00	14	55	844,800	369,751	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-29	At close: 02:38PM WIB	16	15	0	15	15.00 - 16.00	15	16	15.00 - 55.00	15	55	316,200	369,751	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-28	At close: 02:38PM WIB	16	15	0	15	15.00 - 16.00	15	16	15.00 - 55.00	15	55	316,200	365,886	19,613,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-27	At close: 04:11PM WIB	17	0	0	16	16.00 - 17.00	16	17	16.00 - 55.00	16	55	1,091,100	352,131	20,920,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-26	At close: 04:12PM WIB	17	16	16	17	16.00 - 17.00	16	17	16.00 - 55.00	16	55	498,600	354,048	22,228,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-25	At close: 03:49PM WIB	18	17	0	17	17.00 - 17.00	17	17	16.00 - 55.00	16	55	183,900	360,259	22,228,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-22	At close: 04:00PM WIB	18	18	0	0	17.00 - 18.00	17	18	16.00 - 55.00	16	55	5,300	366,637	23,536,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-21	At close: 04:08PM WIB	17	0	0	0	0.0000 - 0.0000	0	0		0		0	368,144	0	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-14	As of 02:02PM WIB. Market open.	18	18	17	18	17.00 - 19.00	17	19	17.00 - 55.00	17	55	232,800	349,892	23,536,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-13	At close: 04:00PM WIB	19	19	0	19	18.00 - 19.00	18	19	18.00 - 55.00	18	55	775,300	341,691	23,536,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-11	At close: 04:00PM WIB	19	18	0	19	18.00 - 19.00	18	19	18.00 - 55.00	18	55	630,200	331,560	24,843,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-08	At close: 04:00PM WIB	19	18	0	19	18.00 - 19.00	18	19	18.00 - 55.00	18	55	630,200	334,932	24,843,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-05	At close: 03:49PM WIB	19	19	18	19	18.00 - 20.00	18	20	18.00 - 55.00	18	55	960,500	327,408	24,843,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-04	At close: 04:00PM WIB	20	20	19	20	18.00 - 20.00	18	20	18.00 - 55.00	18	55	400,400	327,031	24,843,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-03-01	At close: 03:49PM WIB	20	20	19	20	18.00 - 20.00	18	20	18.00 - 55.00	18	55	237,800	331,436	26,151,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-02-28	At close: 04:00PM WIB	21	21	20	21	19.00 - 21.00	19	21	19.00 - 55.00	19	55	645,500	319,877	27,458,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-02-27	At close: 04:01PM WIB	20	21	20	21	19.00 - 21.00	19	21	19.00 - 55.00	19	55	227,900	316,388	27,458,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-02-26	At close: 04:00PM WIB	22	22	20	21	20.00 - 22.00	20	22	20.00 - 55.00	20	55	543,900	308,972	26,151,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk	2024-02-23	At close: 04:10PM WIB	22	22	21	0	21.00 - 22.00	21	22	20.00 - 55.00	20	55	18,300	310,630	28,766,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-22	At close: 04:02PM WIB	21	21	21	22	20.00 - 22.00	20	22	20.00 - 55.00	20	55	14,200	312,159	28,766,000,000	N/A	N/A (N/A)	N/A
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-21	At close: 04:01PM WIB	21	21	21	22	20.00 - 22.00	20	22	20.00 - 55.00	20	55	325,300	311,989	27,458,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KLIN	PT Klinko Karya Imaji Tbk	2024-04-15	19,610,000,000	19,610,000,000	-40	23	55	14	20	32	378	381	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-12	19,610,000,000	19,610,000,000	-42	24	55	14	20	32	386	381	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-11	19,610,000,000	19,610,000,000	-38	27	55	14	20	32	392	381	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-10	19,610,000,000	19,610,000,000	-38	27	55	14	20	32	392	381	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-05	19,610,000,000	19,610,000,000	-35	27	55	0	20	33	382	293	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-04	19,610,000,000	19,610,000,000	-40	27	55	0	20	33	378	264	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-03	19,610,000,000	19,610,000,000	-38	28	55	0	21	33	374	243	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-02	19,610,000,000	19,610,000,000	-38	27	55	0	21	33	370	178	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-04-01	19,610,000,000	19,610,000,000	-38	27	55	0	21	33	370	178	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-29	19,610,000,000	19,610,000,000	-33	30	55	15	21	33	366	241	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-28	20,920,000,000	20,920,000,000	0	0	55	0	21	33	352	210	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-27	23,540,000,000	23,540,000,000	0	0	55	0	22	33	354	273	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-26	23,540,000,000	23,540,000,000	0	0	55	0	22	33	360	297	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-25	23,540,000,000	23,540,000,000	0	0	55	16	22	33	360	297	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-22	23,540,000,000	23,540,000,000	0	0	55	0	22	34	368	429	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-21	22,230,000,000	22,230,000,000	0	0	55	16	22	34	368	429	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-14	23,540,000,000	23,540,000,000	0	0	55	0	23	34	342	446	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-13	24,840,000,000	24,840,000,000	0	0	55	0	23	34	337	446	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-11	24,840,000,000	24,840,000,000	0	0	55	18	23	34	340	446	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-08	24,840,000,000	24,840,000,000	-21	32	55	18	24	34	335	384	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-05	26,150,000,000	26,150,000,000	-26	27	55	0	24	35	327	232	1,310,000,000	1,380,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-04	26,150,000,000	26,150,000,000	-26	27	55	0	24	35	330	232	1,310,000,000	1,370,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-03-01	26,150,000,000	26,150,000,000	0	0	55	0	25	35	326	253	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-02-28	27,460,000,000	27,460,000,000	0	0	55	0	25	35	320	206	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-02-27	27,460,000,000	27,460,000,000	0	0	55	0	25	35	309	142	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk	2024-02-26	28,770,000,000	28,770,000,000	0	0	55	0	25	35	309	142	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-23	28,770,000,000	28,770,000,000	-22	24	55	0	26	35	312	158	1,310,000,000	1,430,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-22	27,460,000,000	27,460,000,000	-22	24	55	20	26	35	312	158	1,310,000,000	1,430,000,000	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000
KLIN	PT Klinko Karya Imaji Tbk (KLIN.JK)	2024-02-21	27,460,000,000	27,460,000,000	0	0	55	20	26	35	312	260	1,310,000,000	0	255,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-26	-24	-3	-11	9,520,000,000	7	44	-1,230,000,000	-2,500,000,000	375,000,000	8,200,000,000	26	11	25	-8,740,000,000	-19,290,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	15	15	15	15	100
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	15	15	15	15	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:11:00	14	14	14	14	0
2024-05-08	15:10:00	14	14	14	14	45,000
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	15	15	15	15	100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:11:00	14	14	14	14	0
2024-05-08	15:10:00	14	14	14	14	45,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:45:00	15	15	15	15	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:11:00	14	14	14	14	0
2024-05-08	15:00:00	14	14	14	14	45,000
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:02	14	14	14	14	0
2024-05-08	13:30:00	14	14	14	14	100,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	15	15	15	15	0
2024-05-08	11:45:00	15	15	15	15	100
2024-05-08	11:31:03	14	14	14	14	0
2024-05-08	11:30:00	14	14	14	14	27,600
2024-05-08	11:15:00	15	15	15	15	700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:24:03	14	14	14	14	0
2024-05-08	10:15:00	14	14	14	14	59,000
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:30:00	15	15	15	15	100
2024-05-08	15:11:00	14	14	14	14	0
2024-05-08	15:00:00	14	14	14	14	45,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:02	14	14	14	14	0
2024-05-08	13:30:00	14	14	14	14	100,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	15	15	15	15	0
2024-05-08	11:31:03	14	14	14	14	0
2024-05-08	11:30:00	14	15	14	15	27,700
2024-05-08	11:00:00	15	15	15	15	700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:24:03	14	14	14	14	0
2024-05-08	10:00:00	14	14	14	14	59,000
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:21:51	14	14	14	14	0
2024-05-08	09:00:00	14	14	14	14	2,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	15	15	14	15	400
2024-05-07	15:23:43	15	15	15	15	0
2024-05-07	15:00:00	15	15	15	15	100
2024-05-07	14:30:00	15	15	14	14	196,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:59:31	15	15	15	15	0
2024-05-07	13:30:00	15	15	15	15	20,400
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:11:00	14	14	14	14	0
2024-05-08	15:00:00	14	15	14	15	45,100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:02	14	14	14	14	0
2024-05-08	13:00:00	14	14	14	14	100,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	15	15	15	15	0
2024-05-08	11:31:03	14	14	14	14	0
2024-05-08	11:00:00	15	15	14	15	28,400
2024-05-08	10:24:03	14	14	14	14	0
2024-05-08	10:00:00	14	14	14	14	59,000
2024-05-08	09:21:51	14	14	14	14	0
2024-05-08	09:00:00	14	14	14	14	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:43	15	15	15	15	0
2024-05-07	15:00:00	15	15	14	15	500
2024-05-07	14:00:00	15	15	14	14	196,000
2024-05-07	13:59:31	15	15	15	15	0
2024-05-07	13:00:00	15	15	15	15	20,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	15	15	15	15	0
2024-05-07	11:00:00	15	15	15	15	500
2024-05-07	10:34:15	15	15	15	15	0
2024-05-07	10:14:49	15	15	15	15	0
2024-05-07	10:00:00	14	15	14	15	112,600
2024-05-07	09:18:13	13	13	13	13	0
2024-05-07	09:00:00	15	15	13	13	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	15	15	15	15	10,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:11:00	14	14	14	14	0
2024-05-08	15:00:00	14	15	14	15	55,200
2024-05-08	13:30:02	14	14	14	14	0
2024-05-08	13:30:00	14	14	14	14	100,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	15	15	15	15	0
2024-05-08	11:31:03	14	14	14	14	0
2024-05-08	10:30:00	15	15	14	15	28,400
2024-05-08	10:24:03	14	14	14	14	0
2024-05-08	09:21:51	14	14	14	14	0
2024-05-08	09:00:00	14	14	14	14	61,100
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:43	15	15	15	15	0
2024-05-07	15:00:00	15	15	14	15	600
2024-05-07	13:59:31	15	15	15	15	0
2024-05-07	13:30:00	15	15	14	14	216,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	15	15	15	15	0
2024-05-07	10:34:15	15	15	15	15	0
2024-05-07	10:30:00	15	15	15	15	1,000
2024-05-07	10:14:49	15	15	15	15	0
2024-05-07	09:18:13	13	13	13	13	0
2024-05-07	09:00:00	15	15	13	15	155,600
2024-05-06	16:00:03	0	0	0	0	0
2024-05-06	15:00:00	15	15	14	14	40,500
2024-05-06	14:15:34	14	14	14	14	0
2024-05-06	13:30:03	14	14	14	14	0
2024-05-06	13:30:00	15	15	14	14	51,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	14	15	14	15	246,900
2024-05-07	09:00:00	15	15	13	15	375,600
2024-05-06	09:00:00	15	15	14	14	99,300
2024-05-03	09:00:00	14	15	14	15	374,700
2024-05-02	09:00:00	14	15	14	15	77,600
2024-04-30	09:00:00	14	15	14	14	124,600
2024-04-29	09:00:00	15	15	14	15	237,800
2024-04-26	09:00:00	15	15	14	15	89,400
2024-04-25	09:00:00	14	15	13	15	228,900
2024-04-24	09:00:00	14	15	13	14	92,200
2024-04-23	09:00:00	15	15	14	14	432,200
2024-04-22	09:00:00	14	15	14	15	88,000
2024-04-19	09:00:00	15	15	14	15	258,600
2024-04-18	09:00:00	15	15	14	15	782,600
2024-04-17	09:00:00	15	16	15	15	229,200
2024-04-16	09:00:00	15	16	14	16	1,914,400
2024-04-05	09:00:00	16	17	15	15	271,200
2024-04-04	09:00:00	15	16	14	16	324,800
2024-04-03	09:00:00	15	15	14	15	286,900
2024-04-02	09:00:00	15	15	14	15	297,800
2024-04-01	09:00:00	14	16	14	15	844,800
2024-03-28	09:00:00	15	16	15	15	316,200
2024-03-27	09:00:00	17	17	16	16	1,091,100
2024-03-26	09:00:00	18	18	18	18	0
2024-03-25	09:00:00	18	18	18	18	0
2024-03-22	09:00:00	18	18	17	18	3,100
2024-03-21	09:00:00	17	18	17	18	62,700
2024-03-20	09:00:00	18	18	17	17	22,800
2024-03-19	09:00:00	17	18	17	18	3,700
2024-03-18	09:00:00	18	18	17	18	82,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	15	15	13	15	375,600
2024-05-06	09:00:00	15	15	14	14	99,300
2024-05-03	09:00:00	14	15	14	15	374,700
2024-05-02	09:00:00	14	15	14	15	77,600
2024-04-30	09:00:00	14	15	14	14	124,600
2024-04-29	09:00:00	15	15	14	15	237,800
2024-04-26	09:00:00	15	15	14	15	89,400
2024-04-25	09:00:00	14	15	13	15	228,900
2024-04-24	09:00:00	14	15	13	14	92,200
2024-04-23	09:00:00	15	15	14	14	432,200
2024-04-22	09:00:00	14	15	14	15	88,000
2024-04-19	09:00:00	15	15	14	15	258,600
2024-04-18	09:00:00	15	15	14	15	782,600
2024-04-17	09:00:00	15	16	15	15	229,200
2024-04-16	09:00:00	15	16	14	16	1,914,400
2024-04-05	09:00:00	16	17	15	15	271,200
2024-04-04	09:00:00	15	16	14	16	324,800
2024-04-03	09:00:00	15	15	14	15	286,900
2024-04-02	09:00:00	15	15	14	15	297,800
2024-04-01	09:00:00	14	16	14	15	844,800
2024-03-28	09:00:00	15	16	15	15	316,200
2024-03-27	09:00:00	17	17	16	16	1,091,100
2024-03-26	09:00:00	18	18	18	18	0
2024-03-25	09:00:00	18	18	18	18	0
2024-03-22	09:00:00	18	18	17	18	3,100
2024-03-21	09:00:00	17	18	17	18	62,700
2024-03-20	09:00:00	18	18	17	17	22,800
2024-03-19	09:00:00	17	18	17	18	3,700
2024-03-18	09:00:00	18	18	17	18	82,200
2024-03-15	09:00:00	18	18	16	18	196,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	15	15	13	15	721,800
2024-04-28	00:00:00	15	15	14	15	814,700
2024-04-21	00:00:00	14	15	13	15	930,700
2024-04-14	00:00:00	15	16	14	15	3,184,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	14	17	14	15	2,025,500
2024-03-24	00:00:00	18	18	15	15	1,407,300
2024-03-17	00:00:00	18	18	17	18	174,500
2024-03-10	00:00:00	19	19	16	18	1,922,100
2024-03-03	00:00:00	20	20	18	19	2,655,500
2024-02-25	00:00:00	22	22	18	20	1,800,300
2024-02-18	00:00:00	22	22	20	22	521,900
2024-02-11	00:00:00	21	22	20	21	873,200
2024-02-04	00:00:00	21	22	20	21	215,200
2024-01-28	00:00:00	22	23	20	21	2,191,400
2024-01-21	00:00:00	24	24	22	22	2,350,300
2024-01-14	00:00:00	27	27	22	24	4,261,400
2024-01-07	00:00:00	29	30	26	27	2,144,200
2023-12-31	00:00:00	28	30	27	29	928,300
2023-12-24	00:00:00	29	29	26	28	496,500
2023-12-17	00:00:00	31	32	28	29	312,700
2023-12-10	00:00:00	32	33	27	31	1,305,400
2023-12-03	00:00:00	34	35	30	31	2,060,300
2023-11-26	00:00:00	34	35	32	34	568,600
2023-11-19	00:00:00	33	34	31	33	795,400
2023-11-12	00:00:00	33	35	32	34	2,798,700
2023-11-05	00:00:00	35	35	32	33	12,237,700
2023-10-29	00:00:00	37	37	33	35	11,070,200
2023-10-22	00:00:00	37	37	33	36	13,320,300
2023-10-15	00:00:00	36	38	34	37	11,186,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	14	15	13	15	1,174,100
2024-03-31	00:00:00	14	17	13	14	6,503,400
2024-02-29	00:00:00	20	20	15	15	6,397,200
2024-01-31	00:00:00	21	22	19	20	4,784,000
2023-12-31	00:00:00	28	30	21	22	10,264,400
2023-11-30	00:00:00	33	35	26	28	4,210,500
2023-10-31	00:00:00	35	36	31	33	22,193,400
2023-09-30	00:00:00	37	38	33	36	31,718,400
2023-08-31	00:00:00	42	43	33	38	9,876,000
2023-07-31	00:00:00	43	49	40	43	596,531,600
2023-06-30	00:00:00	35	45	34	43	225,928,500
2023-05-31	00:00:00	33	43	30	35	387,182,600
2023-04-30	00:00:00	50	50	30	33	110,631,600
2023-03-31	00:00:00	28	30	27	30	2,237,500
2023-02-28	00:00:00	24	26	22	26	46,519,500
2023-01-31	00:00:00	27	27	26	27	838,500
2022-12-31	00:00:00	34	35	29	32	24,746,100
2022-11-30	00:00:00	42	43	34	35	58,903,600
2022-10-31	00:00:00	47	47	41	43	147,784,200
2022-09-30	00:00:00	54	56	42	47	57,617,600
2022-08-31	00:00:00	56	72	44	54	349,120,500
2022-07-31	00:00:00	90	90	55	56	408,141,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	14	15	13	15	1,174,100
2024-03-31	00:00:00	14	17	13	15	6,378,800
2024-02-29	00:00:00	20	20	15	15	6,397,200
2024-01-31	00:00:00	21	22	13	14	17,684,600
2023-12-31	00:00:00	28	30	15	15	21,445,600
2023-11-30	00:00:00	33	35	19	20	19,258,900
2023-10-31	00:00:00	35	36	21	22	36,668,300
2023-09-30	00:00:00	37	38	26	28	58,122,300
2023-08-31	00:00:00	42	43	31	33	63,787,800
2023-07-31	00:00:00	43	49	33	36	638,126,000
2023-06-30	00:00:00	35	49	33	38	832,336,100
2023-05-31	00:00:00	33	49	30	43	1,209,642,700
2023-04-30	00:00:00	50	50	30	43	723,742,700
2023-03-31	00:00:00	30	55	30	35	567,709,600
2023-02-28	00:00:00	26	55	23	33	206,594,000
2023-01-31	00:00:00	27	30	21	30	114,727,900
2022-10-31	00:00:00	47	47	29	32	231,433,900
2022-07-31	00:00:00	90	90	42	47	814,879,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters